Donga Socio Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	95,600.04	96,600.04	94,300.04	95,500.04	86,989.47	11,484
2025-01-21	95,300.04	96,300.04	94,100.04	95,500.04	86,989.47	6,841
2025-01-20	95,000.04	95,900.04	93,600.04	94,800.04	86,351.85	5,427
2025-01-17	96,600.04	96,700.05	94,300.04	94,800.04	86,351.85	12,359
2025-01-16	96,900.05	97,900.05	95,300.04	96,600.04	87,991.44	12,047
2025-01-15	100,800.05	100,800.05	96,100.04	96,600.04	87,991.44	7,712
2025-01-14	101,400.05	101,400.05	97,900.05	100,000.05	91,088.45	9,649
2025-01-13	101,200.05	102,500.05	99,400.05	100,600.05	91,634.98	7,148
2025-01-10	105,300.05	105,300.05	100,200.05	100,400.05	91,452.80	15,260
2025-01-09	107,100.05	108,100.05	104,100.05	104,300.05	95,005.25	12,905
2025-01-08	105,900.05	109,000.05	105,400.05	107,000.05	97,464.64	8,116
2025-01-07	105,600.05	107,800.05	105,000.05	107,000.05	97,464.64	9,744
2025-01-06	104,900.05	106,100.05	103,500.05	105,700.05	96,280.49	4,750
2025-01-03	105,300.05	106,900.05	103,000.05	104,700.05	95,369.61	10,709
2025-01-02	110,000.05	110,000.05	105,300.05	106,300.05	96,827.02	6,003
2024-12-30	105,300.05	109,800.05	104,600.05	109,800.05	100,015.12	8,737
2024-12-27	106,700.05	106,700.05	104,000.05	105,900.05	96,462.67	6,784
2024-12-26	106,700.05	108,100.05	106,000.05	106,700.05	97,191.38	5,045
2024-12-24	110,900.05	110,900.05	106,200.05	107,600.05	98,011.17	7,094
2024-12-23	113,200.05	115,000.05	109,200.05	110,200.05	100,379.47	6,781
2024-12-20	110,300.05	115,100.05	110,300.05	113,200.05	103,112.12	23,063
2024-12-19	103,900.05	110,300.05	102,300.05	110,300.05	100,470.56	15,354
2024-12-18	102,000.05	105,000.05	100,300.05	104,900.05	95,551.78	8,796
2024-12-17	100,200.05	102,000.05	99,600.05	102,000.05	92,910.22	6,469
2024-12-16	101,100.05	101,100.05	99,000.05	99,700.05	90,815.18	3,762
2024-12-13	101,100.05	101,500.05	98,900.05	100,300.05	91,361.71	7,133
2024-12-12	97,900.05	101,200.05	97,900.05	100,500.05	91,543.89	9,200
2024-12-11	97,100.05	98,800.05	96,700.05	98,600.05	89,813.21	6,010
2024-12-10	95,200.04	98,800.05	95,100.04	97,000.05	88,355.80	10,669
2024-12-09	98,800.05	98,800.05	93,600.04	95,100.04	86,625.11	13,299
2024-12-06	100,400.05	100,400.05	98,000.05	99,300.05	90,450.83	8,627
2024-12-05	102,100.05	102,100.05	99,100.05	100,400.05	91,452.80	17,309
2024-12-04	102,300.05	105,700.05	100,400.05	102,600.05	93,456.75	14,663
2024-12-03	103,800.05	106,200.05	101,500.05	104,700.05	95,369.61	10,195
2024-12-02	108,900.05	108,900.05	102,400.05	103,800.05	94,549.81	7,901
2024-11-29	108,200.05	109,600.05	105,000.05	108,900.05	99,195.32	8,011
2024-11-28	104,000.05	109,500.05	104,000.05	109,300.05	99,559.67	10,768
2024-11-27	105,200.05	105,200.05	103,100.05	104,500.05	95,187.43	3,767
2024-11-26	105,000.05	105,000.05	102,200.05	104,100.05	94,823.08	7,179
2024-11-25	107,900.05	107,900.05	104,000.05	104,300.05	95,005.25	10,101
2024-11-22	109,000.05	110,000.05	106,900.05	107,900.05	98,284.44	2,921
2024-11-21	110,300.05	110,300.05	108,500.05	109,000.05	99,286.41	5,041
2024-11-20	111,000.05	112,100.05	110,300.05	111,200.05	101,290.36	3,068
2024-11-19	113,500.05	114,200.05	111,100.05	111,400.05	101,472.53	3,213
2024-11-18	114,600.05	114,800.05	112,500.05	113,500.05	103,385.39	7,220
2024-11-15	114,700.05	116,900.05	114,000.05	115,900.05	105,571.51	3,103
2024-11-14	114,900.05	115,600.05	114,000.05	115,200.05	104,933.89	5,399
2024-11-13	117,900.05	117,900.05	115,000.05	115,000.05	104,751.72	5,517
2024-11-12	121,300.06	121,300.06	116,000.05	117,900.05	107,393.28	6,841
2024-11-11	122,900.06	123,000.06	120,000.06	121,000.06	110,217.02	4,240
2024-11-08	122,600.06	123,600.06	121,600.06	122,700.06	111,765.53	4,266
2024-11-07	124,800.06	125,900.06	119,600.06	122,600.06	111,674.44	10,439
2024-11-06	126,200.06	126,300.06	123,200.06	124,800.06	113,678.38	4,713
2024-11-05	125,000.06	126,900.06	124,200.06	126,000.06	114,771.45	8,660
2024-11-04	120,500.06	125,600.06	119,300.06	125,200.06	114,042.74	11,662
2024-11-01	124,400.06	124,400.06	119,900.06	120,200.06	109,488.32	6,362
2024-10-31	120,000.06	124,800.06	119,200.06	124,400.06	113,314.03	11,343
2024-10-30	119,300.06	120,800.06	118,900.06	120,600.06	109,852.67	4,976
2024-10-29	118,700.06	121,600.06	118,700.06	120,600.06	109,852.67	6,590
2024-10-28	119,300.06	121,200.06	117,800.05	119,400.06	108,759.61	5,389

← NewerPage 8 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	700.0000 KRW
2026-03-11	1,030.0000 KRW
2025-07-30	700.0000 KRW
2025-03-13	1,030.0000 KRW
2024-06-27	700.0000 KRW
2023-12-27	1,200.0000 KRW
2023-06-29	1,000.0000 KRW
2022-12-28	1,000.0000 KRW
2022-09-29	530.4500 KRW
2022-06-29	500.0000 KRW
2021-12-29	1,000.0000 KRW
2021-09-29	500.0000 KRW
2020-12-29	1,000.0000 KRW
2019-12-27	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.